股票概览
11.39
-0.35%
-0.04
11.27
开盘价
11.89
最高价
11.27
最低价
179,743
成交量
数据更新至: 2024-12-31
技术指标
11.14
MA5 (5日均线)
11.27
MA10 (10日均线)
11.74
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-12-31 | 11.27 | 11.89 | 11.27 | 11.39 | -0.35% | 179,743 | 209,029,556 |
| 2024-12-30 | 11.3 | 11.86 | 11.15 | 11.43 | +1.15% | 155,526 | 177,526,881 |
| 2024-12-27 | 10.95 | 11.58 | 10.85 | 11.3 | +3.2% | 180,711 | 204,559,211 |
| 2024-12-26 | 10.67 | 11 | 10.64 | 10.95 | +2.82% | 101,868 | 110,010,175 |
| 2024-12-25 | 10.82 | 10.89 | 10.3 | 10.65 | -2.02% | 116,558 | 123,301,262 |
| 2024-12-24 | 10.81 | 11.02 | 10.71 | 10.87 | +0.56% | 80,505 | 87,261,681 |
| 2024-12-23 | 11.68 | 11.7 | 10.78 | 10.81 | -7.61% | 149,766 | 166,554,116 |
| 2024-12-20 | 11.68 | 11.97 | 11.63 | 11.7 | +0.17% | 85,682 | 101,174,293 |
| 2024-12-19 | 11.88 | 11.97 | 11.49 | 11.68 | -2.34% | 95,399 | 111,274,757 |
| 2024-12-18 | 12.1 | 12.2 | 11.83 | 11.96 | -1.73% | 117,462 | 140,864,300 |
| 2024-12-17 | 12.76 | 12.8 | 12.01 | 12.17 | -5.73% | 208,834 | 256,283,875 |
| 2024-12-16 | 12.63 | 13.49 | 12.5 | 12.91 | +1.49% | 251,821 | 329,524,043 |
| 2024-12-13 | 13.62 | 13.64 | 12.65 | 12.72 | -9.47% | 361,298 | 474,137,088 |
| 2024-12-12 | 12.93 | 14.54 | 12.5 | 14.05 | +6.28% | 400,648 | 553,928,881 |
| 2024-12-11 | 12.73 | 13.6 | 12.5 | 13.22 | +6.61% | 317,994 | 414,128,971 |
| 2024-12-10 | 11.93 | 12.4 | 11.8 | 12.4 | +10.03% | 87,269 | 106,777,544 |
| 2024-12-09 | 10.87 | 11.83 | 10.75 | 11.27 | +3.68% | 197,608 | 222,890,842 |
| 2024-12-06 | 10.98 | 11.01 | 10.64 | 10.87 | -1% | 93,455 | 100,931,489 |
| 2024-12-05 | 11.03 | 11.19 | 10.8 | 10.98 | -4.19% | 172,039 | 188,852,964 |
| 2024-12-04 | 10.74 | 11.85 | 10.62 | 11.46 | +6.41% | 215,038 | 248,024,516 |
| 2024-12-03 | 10.89 | 11.07 | 10.69 | 10.77 | -2.18% | 111,446 | 121,270,365 |
| 2024-12-02 | 10.7 | 11.15 | 10.7 | 11.01 | +2.99% | 122,552 | 134,251,280 |
| 2024-11-29 | 10.3 | 10.76 | 10.3 | 10.69 | +3.79% | 103,045 | 109,244,148 |
| 2024-11-28 | 10.06 | 10.45 | 9.98 | 10.3 | +1.98% | 76,718 | 78,641,620 |
| 2024-11-27 | 9.73 | 10.19 | 9.49 | 10.1 | +3.59% | 89,927 | 88,957,167 |
| 2024-11-26 | 9.45 | 9.92 | 9.45 | 9.75 | +1.04% | 43,389 | 42,394,326 |
| 2024-11-25 | 9.49 | 9.67 | 9.46 | 9.65 | +1.58% | 41,502 | 39,764,219 |
| 2024-11-22 | 10.02 | 10.06 | 9.5 | 9.5 | -5.47% | 67,886 | 66,157,015 |
| 2024-11-21 | 10.18 | 10.21 | 9.8 | 10.05 | -1.28% | 62,575 | 62,377,901 |
| 2024-11-20 | 10.02 | 10.25 | 9.92 | 10.18 | +1.5% | 48,994 | 49,469,821 |
| 2024-11-19 | 9.98 | 10.17 | 9.75 | 10.03 | -0.2% | 79,607 | 79,033,459 |
| 2024-11-18 | 10.21 | 10.42 | 9.94 | 10.05 | -1.18% | 57,116 | 58,055,120 |
| 2024-11-15 | 10.55 | 10.59 | 10.1 | 10.17 | -4.33% | 57,890 | 59,877,289 |
| 2024-11-14 | 10.85 | 10.9 | 10.57 | 10.63 | -2.3% | 41,333 | 44,391,967 |
| 2024-11-13 | 11.34 | 11.46 | 10.8 | 10.88 | -4.65% | 88,857 | 97,638,408 |
| 2024-11-12 | 11.36 | 11.74 | 11.25 | 11.41 | +0.53% | 71,637 | 82,333,816 |
| 2024-11-11 | 11.51 | 11.51 | 11.19 | 11.35 | -2.83% | 77,562 | 87,693,877 |
| 2024-11-08 | 12 | 12.03 | 11.5 | 11.68 | -1.68% | 105,254 | 123,752,293 |
| 2024-11-07 | 10.98 | 11.9 | 10.92 | 11.88 | +7.61% | 180,198 | 209,766,623 |
| 2024-11-06 | 11.11 | 11.3 | 10.85 | 11.04 | -0.54% | 78,515 | 86,560,145 |
| 2024-11-05 | 10.5 | 11.4 | 10.5 | 11.1 | +5.01% | 142,252 | 157,049,044 |
| 2024-11-04 | 10.92 | 11.05 | 10.52 | 10.57 | -3.82% | 117,760 | 125,506,914 |
| 2024-11-01 | 10.9 | 11.44 | 10.48 | 10.99 | -0.54% | 176,221 | 193,381,084 |
| 2024-10-31 | 11.07 | 11.28 | 10.75 | 11.05 | -2.47% | 211,476 | 232,399,289 |
| 2024-10-30 | 11 | 11.79 | 10.73 | 11.33 | +5.59% | 450,335 | 514,475,903 |
| 2024-10-29 | 9.75 | 10.73 | 9.68 | 10.73 | +10.05% | 191,243 | 198,406,059 |
| 2024-10-28 | 9.17 | 9.84 | 9.15 | 9.75 | +5.86% | 109,764 | 105,263,563 |
| 2024-10-25 | 8.91 | 9.35 | 8.88 | 9.21 | +3.37% | 85,436 | 78,295,052 |
| 2024-10-24 | 8.91 | 9.06 | 8.82 | 8.91 | +0.11% | 42,089 | 37,690,556 |
| 2024-10-23 | 8.99 | 9.05 | 8.87 | 8.9 | -1% | 47,232 | 42,295,904 |
| 2024-10-22 | 8.63 | 8.99 | 8.63 | 8.99 | +3.33% | 62,629 | 55,271,679 |
| 2024-10-21 | 8.74 | 8.77 | 8.53 | 8.7 | -0.57% | 62,742 | 54,380,780 |
| 2024-10-18 | 8.66 | 8.87 | 8.56 | 8.75 | +1.16% | 50,342 | 43,881,667 |
| 2024-10-17 | 8.83 | 8.87 | 8.64 | 8.65 | -1.26% | 48,429 | 42,274,843 |
| 2024-10-16 | 8.8 | 8.95 | 8.67 | 8.76 | -1.68% | 47,326 | 41,665,244 |
| 2024-10-15 | 9.01 | 9.07 | 8.87 | 8.91 | -2.09% | 48,660 | 43,670,388 |
| 2024-10-14 | 8.94 | 9.1 | 8.65 | 9.1 | +2.36% | 75,105 | 66,733,378 |
| 2024-10-11 | 9.09 | 9.21 | 8.85 | 8.89 | -2.31% | 56,879 | 51,191,035 |
| 2024-10-10 | 8.95 | 9.32 | 8.78 | 9.1 | +2.13% | 104,853 | 95,208,371 |
| 2024-10-09 | 9.71 | 9.71 | 8.91 | 8.91 | -10% | 125,227 | 115,160,556 |
| 2024-10-08 | 10.57 | 10.6 | 9.47 | 9.9 | +2.7% | 192,270 | 191,960,268 |
| 2024-09-30 | 9.15 | 9.69 | 8.91 | 9.64 | +8.8% | 151,270 | 141,406,050 |
| 2024-09-27 | 8.76 | 9.02 | 8.65 | 8.86 | +2.31% | 67,288 | 59,356,464 |
| 2024-09-26 | 8.26 | 8.67 | 8.26 | 8.66 | +4.46% | 82,661 | 70,178,597 |
| 2024-09-25 | 8.22 | 8.5 | 8.2 | 8.29 | +1.59% | 91,024 | 75,934,874 |
| 2024-09-24 | 7.89 | 8.17 | 7.86 | 8.16 | +4.35% | 85,717 | 69,017,040 |
| 2024-09-23 | 7.76 | 7.82 | 7.7 | 7.82 | +0.39% | 33,932 | 26,372,667 |
| 2024-09-20 | 7.92 | 7.92 | 7.75 | 7.79 | -1.89% | 52,976 | 41,355,251 |
| 2024-09-19 | 7.68 | 8 | 7.63 | 7.94 | +3.12% | 85,292 | 67,249,042 |
| 2024-09-18 | 7.63 | 7.88 | 7.4 | 7.7 | +0.92% | 82,061 | 62,387,570 |
| 2024-09-13 | 7.75 | 7.87 | 7.63 | 7.63 | -1.93% | 62,509 | 48,275,818 |
| 2024-09-12 | 8.03 | 8.07 | 7.76 | 7.78 | +0.13% | 75,334 | 59,372,150 |
| 2024-09-11 | 8.03 | 8.03 | 7.73 | 7.77 | -3.6% | 84,475 | 66,019,075 |
| 2024-09-10 | 8.3 | 8.31 | 7.88 | 8.06 | -3.13% | 113,204 | 90,898,730 |
| 2024-09-09 | 8.21 | 8.51 | 8.15 | 8.32 | -1.19% | 143,723 | 119,349,974 |
| 2024-09-06 | 8.4 | 8.8 | 8.19 | 8.42 | +2.18% | 236,566 | 200,229,617 |
| 2024-09-05 | 7.53 | 8.24 | 7.51 | 8.24 | +10.01% | 125,672 | 100,247,842 |
| 2024-09-04 | 7.49 | 7.64 | 7.46 | 7.49 | -0.79% | 27,500 | 20,727,095 |
| 2024-09-03 | 7.54 | 7.66 | 7.48 | 7.55 | +0.27% | 31,331 | 23,682,411 |
| 2024-09-02 | 7.7 | 7.72 | 7.53 | 7.53 | -2.96% | 48,140 | 36,641,068 |
| 2024-08-30 | 7.83 | 7.93 | 7.54 | 7.76 | -1.52% | 86,523 | 67,083,872 |
| 2024-08-29 | 7.79 | 7.9 | 7.72 | 7.88 | +0.38% | 17,401 | 13,626,524 |
| 2024-08-28 | 7.82 | 7.93 | 7.79 | 7.85 | +0.51% | 18,573 | 14,609,057 |
| 2024-08-27 | 7.83 | 7.9 | 7.76 | 7.81 | -0.26% | 13,048 | 10,200,237 |
| 2024-08-26 | 7.73 | 7.9 | 7.66 | 7.83 | +1.82% | 18,301 | 14,303,508 |
| 2024-08-23 | 7.7 | 7.78 | 7.65 | 7.69 | -0.52% | 15,454 | 11,910,811 |
| 2024-08-22 | 7.96 | 7.98 | 7.71 | 7.73 | -2.89% | 26,443 | 20,678,875 |
| 2024-08-21 | 7.96 | 8 | 7.91 | 7.96 | 0% | 13,611 | 10,821,953 |
| 2024-08-20 | 8.1 | 8.13 | 7.94 | 7.96 | -1.61% | 25,788 | 20,635,231 |
| 2024-08-19 | 8.05 | 8.15 | 8.04 | 8.09 | -0.12% | 18,910 | 15,318,561 |
| 2024-08-16 | 8.23 | 8.28 | 8.1 | 8.1 | -1.7% | 22,756 | 18,558,058 |
| 2024-08-15 | 8.1 | 8.28 | 8.1 | 8.24 | +1.23% | 21,713 | 17,822,353 |
| 2024-08-14 | 8.27 | 8.28 | 8.13 | 8.14 | -1.81% | 25,141 | 20,570,910 |
| 2024-08-13 | 8.28 | 8.36 | 8.19 | 8.29 | 0% | 20,371 | 16,794,757 |
| 2024-08-12 | 8.35 | 8.4 | 8.24 | 8.29 | -1.19% | 33,554 | 27,874,480 |
| 2024-08-09 | 8.73 | 8.73 | 8.38 | 8.39 | -3.89% | 57,520 | 48,881,299 |
| 2024-08-08 | 8.5 | 8.75 | 8.45 | 8.73 | +2.71% | 69,090 | 59,854,914 |
| 2024-08-07 | 8.46 | 8.6 | 8.32 | 8.5 | +0.59% | 41,832 | 35,408,699 |
| 2024-08-06 | 8.3 | 8.46 | 8.3 | 8.45 | +2.42% | 29,034 | 24,343,752 |
| 2024-08-05 | 8.18 | 8.44 | 8.18 | 8.25 | -0.6% | 27,151 | 22,604,705 |
| 2024-08-02 | 8.29 | 8.39 | 8.26 | 8.3 | -0.12% | 19,678 | 16,397,729 |
| 2024-08-01 | 8.41 | 8.47 | 8.3 | 8.31 | -1.42% | 23,937 | 19,993,364 |
| 2024-07-31 | 8.27 | 8.48 | 8.11 | 8.43 | +3.69% | 50,590 | 42,181,816 |
| 2024-07-30 | 8.03 | 8.19 | 8.01 | 8.13 | +0.99% | 18,408 | 14,918,497 |
| 2024-07-29 | 8.07 | 8.16 | 7.97 | 8.05 | -0.25% | 19,951 | 16,069,625 |
| 2024-07-26 | 8.02 | 8.12 | 7.98 | 8.07 | +0.88% | 21,959 | 17,653,957 |
| 2024-07-25 | 7.87 | 8.05 | 7.83 | 8 | +1.14% | 23,044 | 18,339,298 |
| 2024-07-24 | 8.11 | 8.14 | 7.9 | 7.91 | -2.22% | 27,047 | 21,617,791 |
| 2024-07-23 | 8.23 | 8.3 | 8.07 | 8.09 | -1.58% | 23,693 | 19,414,123 |
| 2024-07-22 | 8.3 | 8.33 | 8.2 | 8.22 | -0.96% | 24,676 | 20,391,675 |
| 2024-07-19 | 8.27 | 8.33 | 8.15 | 8.3 | -0.48% | 21,691 | 17,895,367 |
| 2024-07-18 | 8.17 | 8.35 | 8.07 | 8.34 | +1.58% | 25,564 | 21,065,870 |
| 2024-07-17 | 8.15 | 8.27 | 8.11 | 8.21 | +0.74% | 21,932 | 17,984,649 |
| 2024-07-16 | 8.13 | 8.2 | 8.1 | 8.15 | -0.37% | 13,326 | 10,831,052 |
| 2024-07-15 | 8.35 | 8.35 | 8.15 | 8.18 | -1.45% | 16,439 | 13,476,896 |
| 2024-07-12 | 8.3 | 8.37 | 8.24 | 8.3 | 0% | 19,645 | 16,301,671 |
| 2024-07-11 | 8.11 | 8.38 | 8.11 | 8.3 | +3.49% | 30,918 | 25,473,076 |
| 2024-07-10 | 7.94 | 8.13 | 7.92 | 8.02 | -0.12% | 23,090 | 18,485,883 |
| 2024-07-09 | 8.04 | 8.1 | 7.83 | 8.03 | -0.12% | 34,271 | 27,313,517 |
| 2024-07-08 | 8.15 | 8.17 | 8.04 | 8.04 | -1.59% | 21,048 | 16,999,251 |
| 2024-07-05 | 8.01 | 8.21 | 8.01 | 8.17 | +1.36% | 30,177 | 24,533,986 |
| 2024-07-04 | 8.3 | 8.34 | 8.05 | 8.06 | -3.93% | 45,098 | 36,782,366 |
| 2024-07-03 | 8.25 | 8.54 | 8.22 | 8.39 | +1.7% | 56,584 | 47,653,544 |
| 2024-07-02 | 8.19 | 8.27 | 8.13 | 8.25 | +0.86% | 22,961 | 18,904,358 |
| 2024-07-01 | 8.1 | 8.19 | 8.03 | 8.18 | +0.86% | 22,574 | 18,337,076 |
| 2024-06-28 | 8.12 | 8.23 | 8.08 | 8.11 | -0.37% | 29,804 | 24,288,540 |
| 2024-06-27 | 8.23 | 8.25 | 8.08 | 8.14 | -1.69% | 30,542 | 24,893,821 |
| 2024-06-26 | 8.28 | 8.29 | 8.16 | 8.28 | 0% | 42,457 | 34,905,065 |
| 2024-06-25 | 8 | 8.29 | 7.99 | 8.28 | +3.5% | 44,072 | 36,133,178 |
| 2024-06-24 | 8.15 | 8.16 | 7.96 | 8 | -4.08% | 33,561 | 27,014,353 |
| 2024-06-21 | 8.43 | 8.52 | 8.32 | 8.34 | -1.88% | 38,778 | 32,534,609 |
| 2024-06-20 | 8.6 | 8.67 | 8.5 | 8.5 | -1.62% | 43,016 | 36,823,451 |
| 2024-06-19 | 8.6 | 8.75 | 8.55 | 8.64 | +0.47% | 40,036 | 34,631,984 |
| 2024-06-18 | 8.63 | 8.7 | 8.55 | 8.6 | -0.58% | 48,309 | 41,572,797 |
| 2024-06-17 | 8.65 | 8.75 | 8.55 | 8.65 | -0.46% | 47,748 | 41,297,303 |
| 2024-06-14 | 8.83 | 8.83 | 8.63 | 8.69 | -1.59% | 55,106 | 47,976,251 |
| 2024-06-13 | 8.96 | 8.96 | 8.77 | 8.83 | -1.56% | 34,638 | 30,622,487 |
| 2024-06-12 | 8.87 | 8.98 | 8.87 | 8.97 | +0.56% | 23,790 | 21,257,775 |
| 2024-06-11 | 8.93 | 8.99 | 8.79 | 8.92 | -0.67% | 27,101 | 24,067,822 |
| 2024-06-07 | 8.85 | 8.98 | 8.78 | 8.98 | +2.28% | 35,471 | 31,510,830 |
| 2024-06-06 | 9 | 9.06 | 8.72 | 8.78 | -2.01% | 43,669 | 38,602,811 |
| 2024-06-05 | 9.16 | 9.26 | 8.95 | 8.96 | -2.5% | 50,459 | 45,810,472 |
| 2024-06-04 | 9.35 | 9.36 | 9.15 | 9.19 | -1.71% | 52,136 | 48,069,509 |
| 2024-06-03 | 9.52 | 9.52 | 9.26 | 9.35 | -1.37% | 42,109 | 39,472,646 |
| 2024-05-31 | 9.36 | 9.52 | 9.34 | 9.48 | +1.72% | 42,523 | 40,139,621 |
| 2024-05-30 | 9.35 | 9.41 | 9.28 | 9.32 | -0.64% | 28,682 | 26,758,074 |
| 2024-05-29 | 9.38 | 9.45 | 9.33 | 9.38 | 0% | 31,028 | 29,159,211 |
| 2024-05-28 | 9.45 | 9.5 | 9.36 | 9.38 | -1.16% | 41,670 | 39,227,044 |
| 2024-05-27 | 9.8 | 9.87 | 9.3 | 9.49 | -3.06% | 103,483 | 98,211,917 |
| 2024-05-24 | 9.93 | 9.99 | 9.78 | 9.79 | -1.41% | 39,992 | 39,471,789 |
| 2024-05-23 | 10.16 | 10.21 | 9.9 | 9.93 | -2.84% | 54,580 | 54,575,471 |
| 2024-05-22 | 10.32 | 10.35 | 10.19 | 10.22 | -0.49% | 30,853 | 31,597,523 |
| 2024-05-21 | 10.35 | 10.35 | 10.15 | 10.27 | -0.96% | 41,296 | 42,286,138 |
| 2024-05-20 | 10.48 | 10.56 | 10.33 | 10.37 | -0.86% | 41,469 | 43,337,312 |
| 2024-05-17 | 10.46 | 10.47 | 10.27 | 10.46 | +0.29% | 36,292 | 37,659,070 |
| 2024-05-16 | 10.52 | 10.58 | 10.41 | 10.43 | -0.48% | 32,889 | 34,533,660 |
| 2024-05-15 | 10.52 | 10.58 | 10.45 | 10.48 | -0.57% | 23,118 | 24,302,042 |
| 2024-05-14 | 10.45 | 10.64 | 10.36 | 10.54 | +1.35% | 39,177 | 41,259,099 |
| 2024-05-13 | 10.52 | 10.53 | 10.38 | 10.4 | -1.33% | 32,102 | 33,440,171 |
| 2024-05-10 | 10.75 | 10.8 | 10.5 | 10.54 | -1.77% | 41,812 | 44,479,221 |
| 2024-05-09 | 10.62 | 10.81 | 10.6 | 10.73 | +1.04% | 32,569 | 34,983,686 |
| 2024-05-08 | 10.71 | 10.84 | 10.61 | 10.62 | -0.75% | 32,340 | 34,621,815 |
| 2024-05-07 | 10.7 | 10.72 | 10.6 | 10.7 | +0.28% | 28,523 | 30,400,991 |
| 2024-05-06 | 10.71 | 10.85 | 10.64 | 10.67 | +0.28% | 53,944 | 57,986,166 |
| 2024-04-30 | 10.67 | 10.69 | 10.53 | 10.64 | -0.47% | 36,390 | 38,637,258 |
| 2024-04-29 | 10.33 | 10.7 | 10.31 | 10.69 | +3.38% | 60,311 | 63,783,273 |
| 2024-04-26 | 10.37 | 10.39 | 10.19 | 10.34 | -0.29% | 39,365 | 40,516,095 |
| 2024-04-25 | 10.38 | 10.4 | 10.29 | 10.37 | -0.1% | 29,117 | 30,108,849 |
| 2024-04-24 | 10.45 | 10.45 | 10.18 | 10.38 | -0.19% | 30,780 | 31,703,511 |
| 2024-04-23 | 10.29 | 10.43 | 10.23 | 10.4 | +0.19% | 42,069 | 43,553,285 |
| 2024-04-22 | 10.03 | 10.52 | 10 | 10.38 | +3.59% | 60,907 | 62,590,639 |
| 2024-04-19 | 10.1 | 10.2 | 9.91 | 10.02 | -1.28% | 49,533 | 49,679,460 |
| 2024-04-18 | 10.22 | 10.39 | 10.06 | 10.15 | -0.49% | 55,957 | 57,186,347 |
| 2024-04-17 | 9.97 | 10.58 | 9.97 | 10.2 | +2.51% | 84,966 | 87,369,248 |
| 2024-04-16 | 10.61 | 10.69 | 9.88 | 9.95 | -6.92% | 82,349 | 84,049,125 |
| 2024-04-15 | 10.62 | 10.92 | 10.35 | 10.69 | -1.02% | 65,957 | 70,412,643 |
| 2024-04-12 | 11 | 11.08 | 10.71 | 10.8 | -2.53% | 68,268 | 74,358,272 |
| 2024-04-11 | 11.23 | 11.3 | 10.92 | 11.08 | -3.15% | 118,781 | 132,158,162 |
| 2024-04-10 | 10.57 | 11.59 | 10.54 | 11.44 | +7.42% | 135,832 | 150,624,344 |
| 2024-04-09 | 10.35 | 10.69 | 10.26 | 10.65 | +2.11% | 41,720 | 43,793,511 |
| 2024-04-08 | 10.55 | 10.58 | 10.39 | 10.43 | -1.51% | 31,304 | 32,772,033 |
| 2024-04-03 | 10.35 | 10.6 | 10.31 | 10.59 | +1.92% | 36,891 | 38,731,043 |
| 2024-04-02 | 10.45 | 10.48 | 10.28 | 10.39 | -0.57% | 22,039 | 22,854,281 |
| 2024-04-01 | 10.29 | 10.45 | 10.25 | 10.45 | +1.75% | 31,037 | 32,097,017 |
| 2024-03-29 | 10.07 | 10.28 | 10.07 | 10.27 | +1.38% | 19,276 | 19,600,325 |
| 2024-03-28 | 10.1 | 10.32 | 10.02 | 10.13 | +0.6% | 36,046 | 36,662,029 |
| 2024-03-27 | 10.31 | 10.43 | 10.06 | 10.07 | -2.8% | 35,757 | 36,563,928 |
| 2024-03-26 | 10.39 | 10.46 | 10.2 | 10.36 | -0.48% | 27,769 | 28,658,762 |
| 2024-03-25 | 10.59 | 10.62 | 10.3 | 10.41 | -2.16% | 40,247 | 42,094,416 |
| 2024-03-22 | 10.7 | 10.79 | 10.52 | 10.64 | -1.85% | 35,809 | 38,134,825 |
| 2024-03-21 | 10.64 | 10.92 | 10.56 | 10.84 | +1.98% | 44,751 | 48,086,173 |
| 2024-03-20 | 10.52 | 10.65 | 10.51 | 10.63 | +0.38% | 31,361 | 33,219,073 |
| 2024-03-19 | 10.8 | 10.86 | 10.55 | 10.59 | -2.75% | 47,206 | 50,249,104 |
| 2024-03-18 | 10.54 | 10.95 | 10.41 | 10.89 | +4.11% | 73,188 | 78,280,319 |
| 2024-03-15 | 10.2 | 10.57 | 10.15 | 10.46 | +2.25% | 60,211 | 62,657,092 |
| 2024-03-14 | 10.23 | 10.55 | 10.16 | 10.23 | -0.78% | 37,407 | 38,621,022 |
| 2024-03-13 | 10.24 | 10.35 | 10.17 | 10.31 | +0.39% | 48,899 | 50,215,990 |
| 2024-03-12 | 10.04 | 10.33 | 9.98 | 10.27 | +2.8% | 58,572 | 59,540,221 |
| 2024-03-11 | 9.8 | 10.02 | 9.76 | 9.99 | +1.94% | 46,971 | 46,472,830 |
| 2024-03-08 | 9.85 | 9.91 | 9.7 | 9.8 | -0.81% | 38,238 | 37,389,368 |
| 2024-03-07 | 9.91 | 10.18 | 9.83 | 9.88 | -0.2% | 57,795 | 57,728,647 |
| 2024-03-06 | 9.91 | 10.05 | 9.83 | 9.9 | -0.7% | 52,450 | 52,110,133 |
| 2024-03-05 | 10.03 | 10.13 | 9.91 | 9.97 | -1.77% | 33,698 | 33,740,270 |
| 2024-03-04 | 10.21 | 10.21 | 9.98 | 10.15 | -0.59% | 38,045 | 38,362,746 |
| 2024-03-01 | 10.38 | 10.42 | 10.1 | 10.21 | -1.54% | 50,885 | 51,913,244 |
| 2024-02-29 | 10.01 | 10.38 | 9.98 | 10.37 | +2.17% | 43,932 | 44,944,336 |
| 2024-02-28 | 10.67 | 10.86 | 10.14 | 10.15 | -5.23% | 65,277 | 68,427,759 |
| 2024-02-27 | 10.48 | 10.75 | 10.41 | 10.71 | +1.61% | 34,048 | 36,189,172 |
| 2024-02-26 | 10.39 | 10.71 | 10.34 | 10.54 | +1.44% | 42,841 | 44,976,250 |
| 2024-02-23 | 10.31 | 10.46 | 10.2 | 10.39 | +0.68% | 47,451 | 48,990,504 |
| 2024-02-22 | 10.33 | 10.45 | 10.11 | 10.32 | +0.1% | 32,510 | 33,404,805 |
| 2024-02-21 | 10.16 | 10.66 | 10.06 | 10.31 | +0.68% | 61,686 | 63,863,144 |
| 2024-02-20 | 10.01 | 10.28 | 9.9 | 10.24 | +2.09% | 55,462 | 56,205,019 |
| 2024-02-19 | 9.72 | 10.23 | 9.7 | 10.03 | +3.19% | 85,465 | 85,475,663 |
| 2024-02-08 | 9.51 | 9.79 | 8.66 | 9.72 | +3.85% | 147,089 | 136,685,911 |
| 2024-02-07 | 9.63 | 9.84 | 9.3 | 9.36 | -2.7% | 118,978 | 113,255,007 |
| 2024-02-06 | 9 | 9.86 | 8.54 | 9.62 | +7.01% | 113,653 | 104,728,214 |
| 2024-02-05 | 9.8 | 9.8 | 8.92 | 8.99 | -9.28% | 113,974 | 104,057,012 |
| 2024-02-02 | 10.39 | 10.58 | 9.58 | 9.91 | -4.99% | 68,283 | 68,806,971 |
| 2024-02-01 | 10.55 | 10.7 | 10.32 | 10.43 | -0.67% | 74,751 | 78,638,165 |
| 2024-01-31 | 11.1 | 11.18 | 10.4 | 10.5 | -5.15% | 85,708 | 92,322,911 |
| 2024-01-30 | 11.55 | 11.55 | 11.06 | 11.07 | -4.57% | 65,211 | 73,613,653 |
| 2024-01-29 | 11.83 | 11.92 | 11.5 | 11.6 | -1.36% | 32,130 | 37,612,517 |
| 2024-01-26 | 11.88 | 11.98 | 11.7 | 11.76 | -0.93% | 26,054 | 30,819,954 |
| 2024-01-25 | 11.7 | 12 | 11.54 | 11.87 | +1.89% | 38,293 | 45,223,209 |
| 2024-01-24 | 11.41 | 11.8 | 11.23 | 11.65 | +2.19% | 43,818 | 50,561,172 |
| 2024-01-23 | 11.38 | 11.5 | 11.25 | 11.4 | -1.21% | 38,851 | 44,198,264 |
| 2024-01-22 | 12.3 | 12.3 | 11.41 | 11.54 | -5.49% | 35,947 | 42,591,231 |
| 2024-01-19 | 12.3 | 12.36 | 12.13 | 12.21 | -1.69% | 24,118 | 29,515,342 |
| 2024-01-18 | 12.48 | 12.58 | 11.97 | 12.42 | -1.35% | 60,929 | 74,097,910 |
| 2024-01-17 | 12.91 | 12.98 | 12.55 | 12.59 | -2.48% | 31,965 | 40,809,064 |
| 2024-01-16 | 12.99 | 13.14 | 12.68 | 12.91 | -0.84% | 31,436 | 40,466,021 |
| 2024-01-15 | 12.91 | 13.23 | 12.86 | 13.02 | 0% | 26,982 | 35,346,192 |
| 2024-01-12 | 13.05 | 13.31 | 12.99 | 13.02 | -0.15% | 21,829 | 28,676,244 |
| 2024-01-11 | 13.16 | 13.16 | 12.99 | 13.04 | -0.69% | 25,472 | 33,258,170 |
| 2024-01-10 | 13.09 | 13.21 | 12.89 | 13.13 | +0.15% | 29,562 | 38,664,164 |
| 2024-01-09 | 13.02 | 13.12 | 12.93 | 13.11 | +0.38% | 29,061 | 37,900,984 |
| 2024-01-08 | 13.14 | 13.35 | 13 | 13.06 | -0.68% | 36,489 | 47,938,598 |
| 2024-01-05 | 13.39 | 13.47 | 13.11 | 13.15 | -1.94% | 26,055 | 34,509,392 |
| 2024-01-04 | 13.26 | 13.5 | 13.15 | 13.41 | +0.52% | 41,356 | 55,345,570 |
| 2024-01-03 | 13.29 | 13.39 | 13.16 | 13.34 | -0.07% | 38,836 | 51,534,557 |
| 2024-01-02 | 13.16 | 13.53 | 13.01 | 13.35 | +2.14% | 50,286 | 67,143,510 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：